Celldex Therapeutics Inc (CLDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	655.805	0,65%	51,80	50,66	52,95	51,37
27/02/2024	1.345.066	5,83%	49,13	48,81	51,64	51,04
26/02/2024	3.670.084	27,76%	39,22	38,9625	48,935	48,23
23/02/2024	983.779	0,83%	37,55	36,625	39,08	37,75
22/02/2024	287.242	-0,74%	37,36	37,41	38,04	37,44
21/02/2024	331.143	-2,03%	37,94	37,41	39,13	37,72
20/02/2024	448.376	0,65%	36,65	37,94	39,09	38,50
19/02/2024	381.979	0,00%	36,65	36,18	38,51	38,25
16/02/2024	381.979	5,49%	36,65	36,18	38,51	38,25
15/02/2024	673.922	1,49%	36,50	35,645	37,09	36,80
14/02/2024	711.972	2,81%	35,85	35,435	36,614	36,26
13/02/2024	386.263	-6,17%	38,04	35,03	36,09	35,27
12/02/2024	307.891	-1,18%	38,04	37,56	38,52	37,59
09/02/2024	369.372	1,39%	37,75	37,22	38,28	38,04
08/02/2024	333.204	-0,77%	37,70	37,175	38,005	37,52
07/02/2024	422.969	1,64%	37,30	37,30	38,22	37,81
06/02/2024	712.561	0,38%	36,99	35,88	38,03	37,20
05/02/2024	542.469	4,28%	35,15	35,055	37,25	37,06
02/02/2024	444.467	0,11%	36,02	34,65	35,84	35,54
01/02/2024	654.903	0,80%	36,02	35,08	36,04	35,50
31/01/2024	522.359	-2,22%	36,02	35,20	36,41	35,22
30/01/2024	396.652	-0,99%	36,23	35,63	36,37	36,02
29/01/2024	652.894	-0,52%	36,31	35,42	36,42	36,38
26/01/2024	315.095	-2,06%	37,54	36,24	37,78	36,57
25/01/2024	656.683	-0,51%	38,04	36,933	38,27	37,34
24/01/2024	477.963	-2,80%	40,24	37,51	38,905	37,53
23/01/2024	278.425	-3,38%	40,24	37,49	40,31	38,61
22/01/2024	343.929	-0,08%	40,08	39,31	40,50	39,96
19/01/2024	344.232	0,86%	39,74	38,84	40,00	40,00
18/01/2024	332.477	-0,13%	40,00	38,92	40,17	39,66
17/01/2024	671.051	-4,52%	40,63	39,23	40,81	39,71
16/01/2024	1.038.656	-1,07%	41,65	40,65	43,05	41,59
15/01/2024	1.020.279	2,46%	38,05	40,01	42,18	42,04
12/01/2024	1.020.279	2,46%	38,05	40,01	42,18	42,04
11/01/2024	873.594	6,60%	38,05	37,78	41,57	41,03
10/01/2024	407.396	-4,49%	40,14	37,87	40,81	38,49
09/01/2024	361.796	-3,10%	40,87	40,10	41,125	40,30
08/01/2024	423.466	4,81%	39,00	38,60	41,63	41,59
05/01/2024	256.638	1,46%	39,52	37,96	39,72	39,68
04/01/2024	241.802	-0,64%	39,52	38,836	40,40	39,11
03/01/2024	306.375	-2,60%	40,02	38,85	40,28	39,36
02/01/2024	337.570	1,89%	39,28	39,20	40,985	40,41
29/12/2023	446.558	-0,85%	40,70	38,5534	40,24	39,66
28/12/2023	319.346	-1,60%	40,70	39,92	41,47	40,00
27/12/2023	380.154	1,07%	38,33	39,67	40,899	40,65
26/12/2023	252.802	1,87%	38,33	39,64	40,63	40,22
22/12/2023	366.763	4,42%	38,33	38,37	39,722	39,48
21/12/2023	227.835	0,08%	38,33	37,47	38,50	37,81
20/12/2023	498.271	-0,37%	38,52	37,55	39,175	37,78
19/12/2023	483.718	2,90%	37,24	36,73	38,37	37,92
18/12/2023	394.105	-0,81%	37,29	36,14	37,43	36,85
15/12/2023	684.098	2,77%	36,43	36,36	37,49	37,15
14/12/2023	625.437	4,24%	32,06	34,85	36,38	36,15
13/12/2023	582.114	8,17%	32,06	31,87	34,88	34,68
12/12/2023	290.850	3,05%	31,10	30,56	32,06	32,06
11/12/2023	205.699	-1,02%	31,87	30,67	31,39	31,11
08/12/2023	252.702	-1,26%	31,87	31,40	32,66	31,43
07/12/2023	617.790	0,73%	31,81	31,00	32,45	31,83
06/12/2023	330.780	-0,22%	31,88	31,20	32,02	31,60
05/12/2023	422.979	-0,88%	31,61	31,48	32,60	31,67
04/12/2023	497.459	-0,22%	32,15	31,34	33,12	31,95
01/12/2023	710.535	5,99%	30,13	29,75	32,05	32,02
30/11/2023	612.082	3,07%	29,87	29,34	30,245	30,21
29/11/2023	736.844	3,90%	28,43	28,07	29,619	29,31
28/11/2023	466.760	-3,36%	29,08	28,15	29,30	28,21
27/11/2023	513.202	1,81%	27,62	28,1575	29,28	29,19
24/11/2023	160.560	3,42%	27,62	27,62	29,00	28,70
23/11/2023	304.907	-2,89%	27,31	27,60	28,45	27,20
22/11/2023	302.574	-0,93%	27,31	27,60	28,45	27,75
21/11/2023	647.860	2,86%	27,31	27,13	29,07	28,01
20/11/2023	1.143.322	-6,39%	29,06	26,92	29,34	27,23
17/11/2023	347.456	4,68%	28,11	27,90	29,15	29,09
16/11/2023	602.362	-2,59%	28,39	27,09	28,39	27,79
15/11/2023	583.922	2,26%	27,69	27,69	30,005	28,53
14/11/2023	1.042.581	3,45%	28,00	27,51	28,50	27,90
13/11/2023	888.909	0,11%	26,51	26,185	27,05	26,97
10/11/2023	1.489.515	4,50%	26,91	26,21	27,29	26,94
09/11/2023	1.501.780	-2,72%	27,35	25,08	27,01	25,78
08/11/2023	2.021.215	-8,68%	27,35	26,17	28,49	26,50
07/11/2023	935.283	-2,04%	29,89	28,91	31,22	28,75
06/11/2023	2.778.756	12,97%	32,98	28,80	33,55	29,35
03/11/2023	785.621	8,21%	24,01	24,72	26,92	25,98
02/11/2023	471.765	1,87%	24,01	23,72	24,82	24,01
01/11/2023	334.243	0,21%	23,44	23,12	24,01	23,57
31/10/2023	336.777	3,61%	22,63	22,265	23,59	23,52
30/10/2023	283.594	0,40%	22,72	22,11	23,30	22,70
27/10/2023	96.024	-1,93%	23,43	22,54	26,20	22,85
26/10/2023	282.209	-0,85%	24,07	23,16	24,044	23,30
25/10/2023	429.922	-3,89%	24,07	23,96	24,07	23,50
24/10/2023	290.734	0,54%	26,00	24,20	25,15	24,45
23/10/2023	334.102	-0,45%	26,00	23,37	26,33	24,32
20/10/2023	292.912	0,16%	24,47	23,98	24,87	24,43
19/10/2023	257.714	1,63%	24,11	23,485	24,45	24,39
18/10/2023	301.441	-2,52%	26,56	23,77	24,745	24,00
17/10/2023	642.642	-8,07%	26,39	24,53	27,07	24,62
16/10/2023	384.835	2,45%	26,39	25,72	26,85	26,78
13/10/2023	474.826	-1,32%	26,53	25,53	27,81	26,14
12/10/2023	354.630	-5,43%	27,81	26,10	28,58	26,49
11/10/2023	177.797	-0,96%	27,80	27,40	28,58	28,01
10/10/2023	200.114	1,87%	27,80	27,80	28,58	28,28